Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.44 29.53 28.99 29.44 4,619,739 -0.22(-0.73%)
Jan 30, 2007 28.16 29.74 28.12 29.66 12,209,121 +2.49(+9.17%)
Jan 29, 2007 27.33 27.33 27.06 27.16 691,465 -0.12(-0.45%)
Jan 26, 2007 27.18 27.29 27.04 27.29 848,151 +0.11(+0.40%)
Jan 25, 2007 27.34 27.36 27.05 27.18 926,791 -0.16(-0.59%)
Jan 24, 2007 27.21 27.34 27.21 27.34 796,762 +0.06(+0.22%)
Jan 23, 2007 27.13 27.31 27.06 27.28 1,324,580 +0.18(+0.67%)
Jan 22, 2007 27.01 27.20 26.97 27.10 1,187,590 +0.07(+0.25%)
Jan 19, 2007 27.14 27.24 26.98 27.03 1,344,425 -0.02(-0.07%)
Jan 18, 2007 26.87 27.34 26.84 27.05 1,594,264 +0.09(+0.33%)
Jan 17, 2007 27.04 27.08 26.89 26.96 1,499,927 -0.19(-0.70%)
Jan 16, 2007 27.40 27.40 27.08 27.15 1,459,052 -0.25(-0.91%)
Jan 12, 2007 27.39 27.51 27.29 27.40 652,811 -0.04(-0.15%)
Jan 11, 2007 27.46 27.58 27.42 27.44 763,736 -0.01(-0.02%)
Jan 10, 2007 27.41 27.49 27.29 27.45 826,233 -0.01(-0.02%)
Jan 09, 2007 27.35 27.56 27.25 27.45 1,514,884 +0.16(+0.59%)
Jan 08, 2007 27.51 27.51 27.16 27.29 1,817,595 -0.22(-0.79%)
Jan 05, 2007 28.03 28.03 27.46 27.51 1,283,261 -0.52(-1.85%)
Jan 04, 2007 28.18 28.18 27.81 28.03 1,638,397 -0.15(-0.53%)
Jan 03, 2007 28.31 28.35 28.04 28.18 1,866,911 -0.03(-0.12%)
Dec 29, 2006 28.20 28.22 28.08 28.21 840,746 +0.00(+0.00%)
Dec 28, 2006 28.21 28.36 28.09 28.21 846,670 -0.08(-0.29%)
Dec 27, 2006 28.31 28.36 28.14 28.29 709,236 +0.20(+0.72%)
Dec 26, 2006 27.85 28.11 27.85 28.09 434,368 +0.24(+0.85%)
Dec 22, 2006 27.87 27.93 27.70 27.85 417,929 -0.01(-0.05%)
Dec 21, 2006 27.86 27.89 27.72 27.87 770,104 +0.01(+0.02%)
Dec 20, 2006 27.73 27.87 27.73 27.86 455,102 +0.07(+0.27%)
Dec 19, 2006 27.72 27.84 27.67 27.79 1,410,476 +0.00(+0.00%)
Dec 18, 2006 28.02 28.14 27.77 27.79 1,304,883 -0.10(-0.36%)
Dec 15, 2006 27.67 27.89 27.64 27.89 1,277,633 +0.28(+1.00%)
Dec 14, 2006 27.54 27.64 27.45 27.61 922,792 +0.07(+0.27%)
Dec 13, 2006 27.43 27.56 27.36 27.54 878,067 -0.06(-0.22%)
Dec 12, 2006 27.38 27.61 27.37 27.60 1,026,460 +0.20(+0.71%)
Dec 11, 2006 27.29 27.53 27.28 27.40 842,376 +0.11(+0.42%)
Dec 08, 2006 27.04 27.31 26.96 27.29 730,858 +0.26(+0.95%)
Dec 07, 2006 27.16 27.32 27.03 27.03 633,559 -0.17(-0.62%)
Dec 06, 2006 27.32 27.33 27.18 27.20 551,365 -0.09(-0.32%)
Dec 05, 2006 27.35 27.40 27.17 27.29 731,007 -0.07(-0.25%)
Dec 04, 2006 27.14 27.38 27.00 27.35 1,145,975 +0.33(+1.22%)
Dec 01, 2006 26.80 27.02 26.75 27.02 1,058,153 +0.11(+0.40%)
Nov 30, 2006 26.91 26.99 26.74 26.91 745,964 -0.01(-0.05%)
Nov 29, 2006 26.83 26.93 26.67 26.93 922,052 +0.21(+0.78%)
Nov 28, 2006 26.95 26.98 26.65 26.72 1,079,627 -0.18(-0.68%)
Nov 27, 2006 27.25 27.25 26.83 26.90 843,708 -0.32(-1.17%)
Nov 24, 2006 26.98 27.25 26.94 27.22 285,086 +0.24(+0.88%)
Nov 22, 2006 26.98 27.16 26.90 26.98 593,869 +0.06(+0.23%)
Nov 21, 2006 27.18 27.18 26.86 26.92 673,989 -0.16(-0.57%)
Nov 20, 2006 26.97 27.18 26.93 27.08 590,907 +0.09(+0.32%)
Nov 17, 2006 27.11 27.16 26.80 26.99 830,232 -0.24(-0.87%)
Nov 16, 2006 26.77 27.23 26.77 27.23 937,454 +0.48(+1.79%)
Nov 15, 2006 26.74 26.87 26.66 26.75 704,941 -0.05(-0.20%)
Nov 14, 2006 26.67 26.80 26.45 26.80 669,102 +0.14(+0.51%)
Nov 13, 2006 26.54 26.80 26.54 26.66 686,429 +0.03(+0.13%)
Nov 10, 2006 26.67 26.79 26.54 26.63 894,061 -0.03(-0.13%)
Nov 09, 2006 26.57 26.73 26.48 26.66 1,162,858 +0.06(+0.23%)
Nov 08, 2006 26.24 26.66 26.20 26.60 738,115 +0.37(+1.42%)
Nov 07, 2006 26.24 26.42 26.20 26.23 667,917 -0.03(-0.13%)
Nov 06, 2006 26.31 26.37 26.20 26.27 1,085,699 +0.06(+0.23%)
Nov 03, 2006 26.21 26.42 26.12 26.21 744,483 -0.01(-0.03%)
Nov 02, 2006 26.28 26.28 26.10 26.21 923,385 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.